日本トランスシティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 438 | 442 | 438 | 441 | +2 | +0.5% | 19,000 |
| 2018/02/21 | 440 | 444 | 436 | 439 | -1 | -0.2% | 42,000 |
| 2018/02/20 | 440 | 444 | 438 | 440 | ±0 | ±0% | 30,000 |
| 2018/02/19 | 422 | 441 | 422 | 440 | +24 | +5.8% | 25,000 |
| 2018/02/16 | 414 | 422 | 413 | 416 | +3 | +0.7% | 38,000 |
| 2018/02/15 | 415 | 424 | 411 | 413 | -2 | -0.5% | 66,000 |
| 2018/02/14 | 416 | 420 | 413 | 415 | -1 | -0.2% | 71,000 |
| 2018/02/13 | 417 | 434 | 414 | 416 | -1 | -0.2% | 60,000 |
| 2018/02/09 | 414 | 424 | 414 | 417 | -5 | -1.2% | 47,000 |
| 2018/02/08 | 436 | 439 | 421 | 422 | -6 | -1.4% | 76,000 |
| 2018/02/07 | 451 | 463 | 428 | 428 | -15 | -3.4% | 81,000 |
| 2018/02/06 | 475 | 479 | 443 | 443 | -32 | -6.7% | 91,000 |
| 2018/02/05 | 488 | 488 | 471 | 475 | -13 | -2.7% | 48,000 |
| 2018/02/02 | 492 | 492 | 483 | 488 | -1 | -0.2% | 29,000 |
| 2018/02/01 | 476 | 490 | 476 | 489 | +14 | +2.9% | 32,000 |
| 2018/01/31 | 493 | 497 | 473 | 475 | -24 | -4.8% | 66,000 |
| 2018/01/30 | 510 | 510 | 499 | 499 | -13 | -2.5% | 38,000 |
| 2018/01/29 | 504 | 515 | 504 | 512 | +12 | +2.4% | 28,000 |
| 2018/01/26 | 508 | 513 | 496 | 500 | -7 | -1.4% | 48,000 |
| 2018/01/25 | 515 | 515 | 507 | 507 | -8 | -1.6% | 21,000 |
| 2018/01/24 | 513 | 515 | 510 | 515 | +2 | +0.4% | 23,000 |
| 2018/01/23 | 509 | 516 | 509 | 513 | +4 | +0.8% | 39,000 |
| 2018/01/22 | 510 | 510 | 507 | 509 | +2 | +0.4% | 32,000 |
| 2018/01/19 | 511 | 514 | 506 | 507 | -4 | -0.8% | 37,000 |
| 2018/01/18 | 507 | 515 | 505 | 511 | +5 | +1% | 79,000 |
| 2018/01/17 | 506 | 509 | 504 | 506 | ±0 | ±0% | 40,000 |
| 2018/01/16 | 505 | 506 | 505 | 506 | +1 | +0.2% | 8,000 |
| 2018/01/15 | 509 | 509 | 504 | 505 | ±0 | ±0% | 25,000 |
| 2018/01/12 | 503 | 509 | 496 | 505 | +5 | +1% | 75,000 |
| 2018/01/11 | 500 | 502 | 495 | 500 | ±0 | ±0% | 27,000 |
| 2018/01/10 | 500 | 501 | 500 | 500 | +1 | +0.2% | 23,000 |
| 2018/01/09 | 500 | 500 | 494 | 499 | ±0 | ±0% | 30,000 |
| 2018/01/05 | 500 | 500 | 498 | 499 | -2 | -0.4% | 14,000 |
| 2018/01/04 | 496 | 503 | 494 | 501 | +15 | +3.1% | 38,000 |
| 2017/12/29 | 487 | 495 | 485 | 486 | -1 | -0.2% | 25,000 |
| 2017/12/28 | 484 | 489 | 482 | 487 | -2 | -0.4% | 24,000 |
| 2017/12/27 | 488 | 489 | 486 | 489 | +2 | +0.4% | 7,000 |
| 2017/12/26 | 482 | 490 | 482 | 487 | +2 | +0.4% | 19,000 |
| 2017/12/25 | 481 | 485 | 481 | 485 | -2 | -0.4% | 16,000 |
| 2017/12/22 | 488 | 497 | 484 | 487 | ±0 | ±0% | 43,000 |
| 2017/12/21 | 488 | 490 | 481 | 487 | -1 | -0.2% | 50,000 |
| 2017/12/20 | 486 | 489 | 486 | 488 | +2 | +0.4% | 43,000 |
| 2017/12/19 | 493 | 493 | 486 | 486 | -7 | -1.4% | 30,000 |
| 2017/12/18 | 484 | 496 | 483 | 493 | +17 | +3.6% | 64,000 |
| 2017/12/15 | 485 | 486 | 474 | 476 | -11 | -2.3% | 96,000 |
| 2017/12/14 | 475 | 488 | 475 | 487 | +11 | +2.3% | 30,000 |
| 2017/12/13 | 476 | 481 | 473 | 476 | +4 | +0.8% | 66,000 |
| 2017/12/12 | 467 | 472 | 465 | 472 | +5 | +1.1% | 34,000 |
| 2017/12/11 | 469 | 469 | 462 | 467 | +1 | +0.2% | 21,000 |
| 2017/12/08 | 464 | 467 | 462 | 466 | +2 | +0.4% | 73,000 |
1651～
1700
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「トランシィ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トランシィ | 100,100円 | +1.2% | +6.1% | 3.45% | 11.68倍 | 0.71倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| 日 新 | 437,000円 | +7.7% | +3.6% | 4.58% | 6.21倍 | 0.75倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| キユソー流通 | 221,000円 | +4.0% | +29.7% | 1.04% | 24.97倍 | 1.32倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 安田倉庫 | 163,800円 | +6.9% | +1.2% | 1.83% | 18.61倍 | 0.51倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
